MetLife Inc (MET)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 26/08/2025 |
714.068 |
0,23%
|
80,83
|
80,32
|
81,10
|
81,01
|
| 25/08/2025 |
1.101.513 |
-0,82%
|
81,37
|
80,65
|
81,66
|
80,83
|
| 22/08/2025 |
1.502.382 |
2,81%
|
79,65
|
79,4672
|
81,91
|
81,49
|
| 21/08/2025 |
773.625 |
0,27%
|
78,80
|
78,48
|
79,4788
|
79,24
|
| 20/08/2025 |
995.579 |
0,34%
|
78,72
|
78,57
|
79,40
|
79,03
|
| 19/08/2025 |
1.030.261 |
1,29%
|
77,74
|
77,59
|
79,07
|
78,72
|
| 18/08/2025 |
954.615 |
0,53%
|
76,70
|
75,3776
|
77,85
|
77,74
|
| 15/08/2025 |
957.473 |
-0,76%
|
78,18
|
77,175
|
78,18
|
77,33
|
| 14/08/2025 |
979.228 |
0,72%
|
76,79
|
76,275
|
77,975
|
77,92
|
| 13/08/2025 |
1.170.697 |
1,05%
|
76,95
|
76,715
|
77,74
|
77,36
|
| 12/08/2025 |
1.650.899 |
1,67%
|
75,68
|
75,62
|
76,89
|
76,56
|
| 11/08/2025 |
2.174.342 |
-1,27%
|
75,70
|
74,99
|
77,47
|
75,30
|
| 08/08/2025 |
2.063.552 |
3,32%
|
74,2534
|
73,85
|
76,64
|
76,27
|
| 07/08/2025 |
2.760.205 |
-2,80%
|
73,94
|
72,10
|
74,94
|
73,82
|
| 06/08/2025 |
1.986.337 |
1,42%
|
75,20
|
74,85
|
76,205
|
75,95
|
| 05/08/2025 |
1.828.525 |
0,85%
|
74,30
|
74,17
|
75,43
|
74,89
|
| 04/08/2025 |
1.623.774 |
1,14%
|
74,24
|
73,94
|
74,92
|
74,2625
|
| 01/08/2025 |
2.126.981 |
-2,55%
|
75,82
|
73,02
|
75,95
|
74,01
|
| 31/07/2025 |
2.234.968 |
1,55%
|
74,99
|
74,26
|
76,54
|
75,95
|
| 30/07/2025 |
1.789.581 |
-3,74%
|
77,40
|
74,27
|
77,83
|
74,79
|
| 29/07/2025 |
2.321.529 |
0,03%
|
78,46
|
77,31
|
78,97
|
77,68
|
| 28/07/2025 |
939.076 |
-1,15%
|
78,26
|
77,31
|
78,46
|
77,66
|
| 25/07/2025 |
953.154 |
0,99%
|
78,195
|
77,42
|
78,66
|
78,56
|
| 24/07/2025 |
985.468 |
-0,83%
|
78,17
|
77,55
|
78,53
|
77,79
|
| 23/07/2025 |
1.202.876 |
1,20%
|
76,435
|
76,19
|
78,49
|
78,44
|
| 22/07/2025 |
1.176.445 |
1,55%
|
77,35
|
76,21
|
77,60
|
77,51
|
| 21/07/2025 |
847.441 |
-1,06%
|
77,15
|
76,26
|
77,599
|
76,33
|
| 18/07/2025 |
878.195 |
-0,23%
|
76,26
|
76,22
|
77,9153
|
77,15
|
| 17/07/2025 |
1.157.455 |
0,97%
|
76,47
|
75,29
|
77,51
|
77,33
|
| 16/07/2025 |
1.335.009 |
0,50%
|
77,58
|
75,31
|
78,00
|
76,59
|
| 15/07/2025 |
1.243.892 |
-2,17%
|
77,415
|
76,175
|
78,07
|
76,21
|
| 14/07/2025 |
998.835 |
0,26%
|
77,04
|
77,04
|
78,07
|
77,90
|
| 11/07/2025 |
916.300 |
-0,86%
|
78,15
|
77,21
|
78,691
|
77,70
|
| 10/07/2025 |
1.164.668 |
0,17%
|
79,75
|
77,86
|
80,05
|
78,37
|
| 09/07/2025 |
1.102.676 |
-1,78%
|
79,48
|
78,14
|
80,44
|
78,24
|
| 08/07/2025 |
1.048.781 |
0,61%
|
80,48
|
78,97
|
80,75
|
79,66
|
| 07/07/2025 |
1.067.667 |
-1,82%
|
80,74
|
78,97
|
80,75
|
79,18
|
| 04/07/2025 |
698.289 |
0,62%
|
80,11
|
80,02
|
82,58
|
80,65
|
| 03/07/2025 |
696.248 |
-0,23%
|
81,225
|
79,16
|
82,58
|
80,61
|
| 02/07/2025 |
1.408.202 |
-1,15%
|
80,28
|
79,16
|
81,70
|
80,15
|
| 01/07/2025 |
991.200 |
0,83%
|
80,42
|
80,03
|
81,70
|
81,09
|
| 30/06/2025 |
923.896 |
0,06%
|
80,54
|
80,04
|
80,54
|
80,42
|
| 27/06/2025 |
947.663 |
0,55%
|
79,14
|
79,14
|
80,855
|
80,37
|
| 26/06/2025 |
1.453.694 |
1,07%
|
79,73
|
78,64
|
80,079
|
79,96
|
| 25/06/2025 |
1.150.308 |
-0,69%
|
79,96
|
78,63
|
80,54
|
79,11
|
| 24/06/2025 |
1.239.837 |
0,04%
|
78,97
|
77,745
|
80,54
|
79,66
|
| 23/06/2025 |
969.066 |
0,53%
|
79,21
|
77,75
|
79,71
|
79,63
|
| 20/06/2025 |
1.028.755 |
0,83%
|
78,636
|
78,635
|
79,645
|
79,21
|
| 19/06/2025 |
1.039.360 |
0,72%
|
78,03
|
77,91
|
79,26
|
78,55
|
| 18/06/2025 |
943.160 |
0,90%
|
78,50
|
77,40
|
79,21
|
78,53
|
| 17/06/2025 |
920.292 |
-0,70%
|
77,95
|
77,41
|
78,74
|
77,85
|
| 16/06/2025 |
1.488.942 |
1,36%
|
77,01
|
77,01
|
78,63
|
78,40
|
| 13/06/2025 |
1.416.400 |
-2,08%
|
78,18
|
77,07
|
78,995
|
77,35
|
| 12/06/2025 |
873.326 |
0,10%
|
79,51
|
77,73
|
79,7499
|
78,99
|
| 11/06/2025 |
897.286 |
-0,66%
|
79,455
|
78,585
|
79,7499
|
78,91
|
| 10/06/2025 |
882.159 |
-0,24%
|
80,12
|
78,93
|
80,15
|
79,43
|
| 09/06/2025 |
836.015 |
-0,39%
|
79,93
|
79,17
|
80,15
|
79,62
|
| 06/06/2025 |
665.643 |
1,74%
|
78,93
|
78,03
|
80,13
|
79,93
|
| 05/06/2025 |
782.975 |
-0,32%
|
79,475
|
78,03
|
80,075
|
78,56
|
| 04/06/2025 |
768.148 |
-0,64%
|
78,75
|
77,76
|
80,075
|
78,81
|
| 03/06/2025 |
1.020.350 |
0,81%
|
78,275
|
77,34
|
79,62
|
79,32
|
| 02/06/2025 |
845.536 |
0,13%
|
78,18
|
77,34
|
78,68
|
78,68
|
| 30/05/2025 |
700.644 |
-0,44%
|
78,62
|
77,91
|
79,036
|
78,58
|
| 29/05/2025 |
1.312.838 |
1,12%
|
79,59
|
77,81
|
79,375
|
78,86
|
| 28/05/2025 |
882.538 |
0,23%
|
78,15
|
77,61
|
79,59
|
77,99
|
| 27/05/2025 |
1.542.979 |
2,36%
|
78,70
|
77,61
|
79,09
|
79,03
|
| 23/05/2025 |
1.200.582 |
-0,58%
|
78,125
|
75,95
|
78,35
|
77,21
|
| 22/05/2025 |
1.064.005 |
-0,31%
|
79,845
|
77,04
|
80,22
|
77,66
|
| 21/05/2025 |
1.071.511 |
-3,03%
|
80,75
|
77,865
|
81,09
|
77,90
|
| 20/05/2025 |
1.000.392 |
-0,67%
|
80,47
|
80,01
|
81,10
|
80,33
|
| 19/05/2025 |
734.798 |
0,05%
|
79,35
|
79,35
|
81,10
|
80,87
|
| 16/05/2025 |
1.283.621 |
0,46%
|
79,27
|
79,11
|
81,0675
|
80,83
|
| 15/05/2025 |
1.047.016 |
0,64%
|
80,64
|
79,11
|
81,33
|
80,46
|
| 14/05/2025 |
925.963 |
-1,49%
|
80,635
|
79,75
|
81,86
|
79,95
|
| 13/05/2025 |
1.050.411 |
0,65%
|
81,07
|
80,10
|
81,86
|
81,16
|
| 12/05/2025 |
1.470.618 |
3,58%
|
80,20
|
80,10
|
81,0399
|
80,64
|
| 09/05/2025 |
1.035.471 |
0,34%
|
77,375
|
77,0875
|
78,925
|
77,85
|
| 08/05/2025 |
1.807.775 |
1,11%
|
77,05
|
75,92
|
78,91
|
77,59
|
| 07/05/2025 |
1.523.849 |
0,42%
|
76,28
|
75,09
|
77,64
|
76,74
|
| 06/05/2025 |
1.178.306 |
-0,55%
|
76,31
|
75,09
|
82,67
|
76,42
|
| 05/05/2025 |
1.576.052 |
-0,51%
|
77,39
|
76,8425
|
82,67
|
76,8425
|
| 02/05/2025 |
1.546.656 |
2,69%
|
75,56
|
74,765
|
78,15
|
77,81
|
| 01/05/2025 |
1.633.351 |
0,53%
|
74,79
|
73,24
|
77,25
|
75,77
|
| 30/04/2025 |
1.373.405 |
-1,47%
|
75,685
|
73,24
|
76,61
|
75,37
|
| 29/04/2025 |
1.017.827 |
0,63%
|
75,635
|
75,295
|
76,67
|
76,42
|
| 28/04/2025 |
1.287.053 |
1,00%
|
75,19
|
75,19
|
76,595
|
75,94
|
| 25/04/2025 |
1.629.547 |
-0,88%
|
74,065
|
73,77
|
76,20
|
75,19
|
| 24/04/2025 |
940.942 |
2,18%
|
74,505
|
73,77
|
76,94
|
75,86
|
| 23/04/2025 |
1.124.870 |
1,57%
|
72,18
|
71,205
|
76,94
|
74,24
|
| 22/04/2025 |
1.860.071 |
3,82%
|
72,025
|
69,62
|
73,277
|
73,09
|
| 21/04/2025 |
1.664.358 |
-2,96%
|
68,91
|
68,91
|
72,275
|
70,40
|
| 17/04/2025 |
1.027.113 |
1,19%
|
72,37
|
71,16
|
73,44
|
72,55
|
| 16/04/2025 |
1.394.976 |
-1,39%
|
73,19
|
69,51
|
73,95
|
71,70
|
| 15/04/2025 |
948.354 |
-0,33%
|
73,19
|
72,56
|
73,95
|
72,71
|
| 14/04/2025 |
1.451.597 |
2,17%
|
70,74
|
72,225
|
73,86
|
72,95
|
| 11/04/2025 |
1.894.769 |
0,41%
|
70,72
|
68,97
|
71,6376
|
71,40
|
| 10/04/2025 |
2.347.373 |
-5,49%
|
67,86
|
69,3001
|
73,70
|
71,11
|
| 09/04/2025 |
3.964.233 |
9,91%
|
72,175
|
66,83
|
75,95
|
75,24
|
| 08/04/2025 |
2.615.976 |
-1,54%
|
72,175
|
67,32
|
73,31
|
68,42
|
| 07/04/2025 |
4.727.776 |
0,39%
|
67,08
|
65,21
|
71,325
|
69,34
|
